Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 7.202 | 7.229 | 7.149 | 7.211 | 37,327,252 | -0.04(-0.53%) |
Dec 29, 2005 | 7.249 | 7.317 | 7.234 | 7.249 | 30,720,912 | +0.00(+0.00%) |
Dec 28, 2005 | 7.285 | 7.287 | 7.243 | 7.249 | 36,358,308 | -0.00(-0.04%) |
Dec 27, 2005 | 7.302 | 7.305 | 7.232 | 7.252 | 28,265,440 | +0.00(+0.00%) |
Dec 23, 2005 | 7.232 | 7.293 | 7.199 | 7.252 | 23,773,930 | +0.01(+0.20%) |
Dec 22, 2005 | 7.161 | 7.270 | 7.158 | 7.237 | 40,607,668 | +0.04(+0.53%) |
Dec 21, 2005 | 7.229 | 7.285 | 7.167 | 7.199 | 47,789,332 | -0.06(-0.81%) |
Dec 20, 2005 | 7.258 | 7.258 | 7.258 | 7.258 | 0 | -0.09(-1.24%) |
Dec 19, 2005 | 7.349 | 7.349 | 7.349 | 7.349 | 0 | +0.00(+0.00%) |
Dec 16, 2005 | 7.349 | 7.349 | 7.349 | 7.349 | 0 | -0.02(-0.24%) |
Dec 15, 2005 | 7.367 | 7.367 | 7.367 | 7.367 | 0 | +0.00(+0.00%) |
Dec 14, 2005 | 7.367 | 7.367 | 7.367 | 7.367 | 0 | +0.00(+0.00%) |
Dec 13, 2005 | 7.273 | 7.314 | 7.255 | 7.367 | 16,075,362 | +0.05(+0.64%) |
Dec 12, 2005 | 7.326 | 7.352 | 7.282 | 7.320 | 31,047,968 | -0.01(-0.16%) |
Dec 09, 2005 | 7.361 | 7.373 | 7.293 | 7.332 | 26,237,552 | +0.01(+0.20%) |
Dec 08, 2005 | 7.370 | 7.408 | 7.270 | 7.317 | 43,746,800 | -0.07(-0.96%) |
Dec 07, 2005 | 7.394 | 7.435 | 7.326 | 7.388 | 34,651,704 | -0.03(-0.44%) |
Dec 06, 2005 | 7.538 | 7.538 | 7.405 | 7.420 | 60,886,540 | -0.03(-0.36%) |
Dec 05, 2005 | 7.382 | 7.497 | 7.379 | 7.447 | 64,517,108 | +0.06(+0.88%) |
Dec 02, 2005 | 7.449 | 7.461 | 7.361 | 7.382 | 47,884,764 | -0.07(-0.91%) |
Dec 01, 2005 | 7.449 | 7.449 | 7.449 | 7.449 | 0 | +0.11(+1.57%) |
Nov 30, 2005 | 7.429 | 7.464 | 7.302 | 7.335 | 66,230,504 | -0.04(-0.56%) |
Nov 29, 2005 | 7.435 | 7.508 | 7.367 | 7.376 | 55,610,504 | -0.01(-0.12%) |
Nov 28, 2005 | 7.293 | 7.470 | 7.293 | 7.385 | 76,154,280 | +0.09(+1.25%) |
Nov 25, 2005 | 7.267 | 7.358 | 7.261 | 7.293 | 17,647,476 | +0.03(+0.36%) |
Nov 23, 2005 | 7.267 | 7.311 | 7.261 | 7.267 | 41,297,784 | -0.03(-0.36%) |
Nov 22, 2005 | 7.181 | 7.320 | 7.181 | 7.293 | 70,253,336 | +0.12(+1.64%) |
Nov 21, 2005 | 7.181 | 7.205 | 7.067 | 7.176 | 63,010,204 | +1.18(+19.75%) |
Nov 18, 2005 | 5.971 | 6.016 | 5.927 | 5.992 | 35,991,176 | +0.08(+1.34%) |
Nov 17, 2005 | 5.812 | 5.936 | 5.809 | 5.912 | 14,239,022 | +0.08(+1.41%) |
Nov 16, 2005 | 5.851 | 5.871 | 5.812 | 5.830 | 29,401,478 | -0.02(-0.35%) |
Nov 15, 2005 | 5.848 | 5.880 | 5.809 | 5.851 | 66,066,808 | -0.01(-0.20%) |
Nov 14, 2005 | 5.859 | 5.877 | 5.833 | 5.862 | 30,899,214 | +0.01(+0.15%) |
Nov 11, 2005 | 5.818 | 5.859 | 5.812 | 5.854 | 37,733,104 | +0.01(+0.20%) |
Nov 10, 2005 | 5.771 | 5.848 | 5.768 | 5.842 | 13,437,173 | +0.06(+0.97%) |
Nov 09, 2005 | 5.774 | 5.803 | 5.745 | 5.786 | 8,854,304 | +0.01(+0.20%) |
Nov 08, 2005 | 5.718 | 5.795 | 5.718 | 5.774 | 10,585,700 | +0.04(+0.72%) |
Nov 07, 2005 | 5.777 | 5.786 | 5.709 | 5.733 | 11,650,757 | -0.04(-0.76%) |
Nov 04, 2005 | 5.748 | 5.789 | 5.700 | 5.777 | 19,236,910 | +0.03(+0.51%) |
Nov 03, 2005 | 5.830 | 5.833 | 5.706 | 5.748 | 21,835,702 | -0.09(-1.56%) |
Nov 02, 2005 | 5.806 | 5.845 | 5.801 | 5.839 | 23,211,514 | +0.03(+0.56%) |
Nov 01, 2005 | 5.827 | 5.830 | 5.765 | 5.806 | 10,278,342 | -0.02(-0.30%) |
Oct 31, 2005 | 5.806 | 5.856 | 5.786 | 5.824 | 15,104,041 | +0.01(+0.25%) |
Oct 28, 2005 | 5.756 | 5.827 | 5.727 | 5.809 | 14,343,965 | +0.04(+0.66%) |
Oct 27, 2005 | 5.745 | 5.783 | 5.709 | 5.771 | 8,773,134 | +0.03(+0.51%) |
Oct 26, 2005 | 5.771 | 5.789 | 5.742 | 5.742 | 6,606,680 | -0.03(-0.51%) |
Oct 25, 2005 | 5.712 | 5.777 | 5.712 | 5.771 | 13,850,493 | +0.04(+0.62%) |
Oct 24, 2005 | 5.636 | 5.739 | 5.627 | 5.736 | 20,350,872 | +0.14(+2.47%) |
Oct 21, 2005 | 5.627 | 5.650 | 5.562 | 5.597 | 18,064,872 | +0.13(+2.31%) |
Oct 20, 2005 | 5.533 | 5.639 | 5.468 | 5.471 | 17,645,098 | +0.01(+0.22%) |
Oct 19, 2005 | 5.530 | 5.530 | 5.377 | 5.459 | 16,902,344 | +0.09(+1.59%) |
Oct 18, 2005 | 5.397 | 5.409 | 5.362 | 5.374 | 12,159,512 | -0.03(-0.54%) |
Oct 17, 2005 | 5.394 | 5.409 | 5.350 | 5.403 | 17,975,890 | +0.00(+0.05%) |
Oct 14, 2005 | 5.415 | 5.438 | 5.359 | 5.400 | 34,196,612 | +0.00(+0.00%) |
Oct 13, 2005 | 5.418 | 5.438 | 5.300 | 5.400 | 30,772,874 | -0.04(-0.70%) |
Oct 12, 2005 | 5.474 | 5.491 | 5.388 | 5.438 | 31,642,988 | -0.05(-0.86%) |
Oct 11, 2005 | 5.541 | 5.544 | 5.468 | 5.486 | 20,218,080 | -0.06(-1.06%) |
Oct 10, 2005 | 5.565 | 5.624 | 5.524 | 5.544 | 16,886,380 | -0.02(-0.37%) |
Oct 07, 2005 | 5.627 | 5.647 | 5.536 | 5.565 | 18,293,438 | -0.05(-0.94%) |
Oct 06, 2005 | 5.674 | 5.724 | 5.597 | 5.618 | 12,085,814 | -0.04(-0.78%) |
Oct 05, 2005 | 5.815 | 5.777 | 5.653 | 5.662 | 10,586,380 | -0.16(-2.68%) |
Oct 04, 2005 | 5.845 | 5.859 | 5.795 | 5.818 | 17,118,344 | -0.02(-0.40%) |